3539 (株)JMホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,291	2,308	2,263	2,266	53,800	1,133
2019-12-27	2,245	2,312	2,245	2,295	77,200	1,147.50
2019-12-26	2,206	2,243	2,206	2,231	31,000	1,115.50
2019-12-25	2,224	2,249	2,198	2,212	15,000	1,106
2019-12-24	2,258	2,270	2,215	2,226	56,300	1,113
2019-12-23	2,249	2,264	2,230	2,237	45,000	1,118.50
2019-12-20	2,176	2,247	2,174	2,227	52,800	1,113.50
2019-12-19	2,204	2,224	2,160	2,176	44,000	1,088
2019-12-18	2,163	2,250	2,143	2,204	62,500	1,102
2019-12-17	2,148	2,172	2,119	2,146	29,000	1,073
2019-12-16	2,082	2,178	2,076	2,126	61,700	1,063
2019-12-13	2,034	2,090	2,004	2,075	96,800	1,037.50
2019-12-12	2,150	2,150	2,030	2,038	166,200	1,019
2019-12-11	2,210	2,214	2,165	2,173	28,400	1,086.50
2019-12-10	2,199	2,214	2,182	2,194	16,700	1,097
2019-12-09	2,223	2,223	2,175	2,181	10,600	1,090.50
2019-12-06	2,186	2,207	2,161	2,188	32,600	1,094
2019-12-05	2,182	2,193	2,160	2,185	23,400	1,092.50
2019-12-04	2,196	2,196	2,144	2,175	26,400	1,087.50
2019-12-03	2,162	2,209	2,140	2,197	43,400	1,098.50
2019-12-02	2,119	2,185	2,119	2,165	33,100	1,082.50
2019-11-29	2,093	2,132	2,071	2,112	49,400	1,056
2019-11-28	2,117	2,117	2,091	2,100	32,900	1,050
2019-11-27	2,075	2,133	2,071	2,109	34,700	1,054.50
2019-11-26	2,083	2,120	2,079	2,101	39,100	1,050.50
2019-11-25	2,105	2,105	2,033	2,072	39,500	1,036
2019-11-22	2,100	2,131	2,076	2,105	45,400	1,052.50
2019-11-21	2,160	2,161	2,096	2,118	49,200	1,059
2019-11-20	2,172	2,177	2,145	2,160	13,500	1,080
2019-11-19	2,210	2,223	2,181	2,199	15,100	1,099.50
2019-11-18	2,205	2,231	2,194	2,226	18,900	1,113
2019-11-15	2,164	2,214	2,164	2,205	18,000	1,102.50
2019-11-14	2,167	2,184	2,146	2,164	10,800	1,082
2019-11-13	2,220	2,228	2,170	2,184	26,500	1,092
2019-11-12	2,215	2,223	2,203	2,219	17,400	1,109.50
2019-11-11	2,205	2,219	2,189	2,215	13,500	1,107.50
2019-11-08	2,269	2,269	2,188	2,205	27,300	1,102.50
2019-11-07	2,284	2,284	2,222	2,252	41,800	1,126
2019-11-06	2,265	2,300	2,257	2,300	47,600	1,150
2019-11-05	2,180	2,265	2,180	2,265	40,500	1,132.50
2019-11-01	2,207	2,207	2,155	2,180	20,100	1,090
2019-10-31	2,257	2,257	2,192	2,218	56,300	1,109
2019-10-30	2,178	2,259	2,165	2,259	119,100	1,129.50
2019-10-29	2,168	2,191	2,159	2,178	23,800	1,089
2019-10-28	2,169	2,182	2,147	2,158	21,800	1,079
2019-10-25	2,147	2,181	2,133	2,181	29,300	1,090.50
2019-10-24	2,161	2,174	2,125	2,162	33,400	1,081
2019-10-23	2,218	2,219	2,149	2,161	41,900	1,080.50
2019-10-21	2,200	2,218	2,196	2,208	17,200	1,104
2019-10-18	2,256	2,261	2,205	2,208	17,000	1,104
2019-10-17	2,268	2,280	2,228	2,251	37,000	1,125.50
2019-10-16	2,230	2,275	2,220	2,264	38,500	1,132
2019-10-15	2,198	2,238	2,180	2,218	36,100	1,109
2019-10-11	2,212	2,212	2,149	2,188	36,100	1,094
2019-10-10	2,221	2,221	2,189	2,204	16,400	1,102
2019-10-09	2,210	2,227	2,189	2,227	24,900	1,113.50
2019-10-08	2,177	2,210	2,177	2,210	23,100	1,105
2019-10-07	2,200	2,200	2,171	2,182	24,700	1,091
2019-10-04	2,178	2,204	2,165	2,204	32,900	1,102
2019-10-03	2,208	2,244	2,177	2,191	37,500	1,095.50
2019-10-02	2,201	2,261	2,190	2,248	40,700	1,124
2019-10-01	2,222	2,254	2,206	2,213	29,700	1,106.50
2019-09-30	2,249	2,268	2,223	2,252	38,100	1,126
2019-09-27	2,301	2,316	2,241	2,250	52,800	1,125
2019-09-26	2,345	2,354	2,310	2,317	52,200	1,158.50
2019-09-25	2,342	2,349	2,303	2,333	57,500	1,166.50
2019-09-24	2,289	2,358	2,281	2,356	85,300	1,178
2019-09-20	2,289	2,328	2,266	2,286	362,400	1,143
2019-09-19	2,255	2,335	2,255	2,280	128,000	1,140
2019-09-18	2,255	2,285	2,228	2,248	114,400	1,124
2019-09-17	2,220	2,284	2,190	2,245	138,900	1,122.50
2019-09-13	2,156	2,279	2,134	2,228	255,600	1,114
2019-09-12	2,123	2,130	2,098	2,106	61,400	1,053
2019-09-11	2,102	2,126	2,088	2,123	51,000	1,061.50
2019-09-10	2,087	2,112	2,069	2,102	40,300	1,051
2019-09-09	2,047	2,095	2,029	2,087	71,000	1,043.50
2019-09-06	2,109	2,118	2,059	2,059	43,800	1,029.50
2019-09-05	2,109	2,116	2,085	2,115	88,300	1,057.50
2019-09-04	2,108	2,127	2,107	2,114	28,400	1,057
2019-09-03	2,095	2,127	2,053	2,107	66,300	1,053.50
2019-09-02	2,082	2,130	2,082	2,109	85,800	1,054.50
2019-08-30	2,049	2,079	2,035	2,079	83,600	1,039.50
2019-08-29	1,997	2,035	1,997	2,031	88,200	1,015.50
2019-08-28	1,993	1,997	1,977	1,996	26,500	998
2019-08-27	1,992	1,999	1,960	1,998	62,600	999
2019-08-26	1,897	1,999	1,873	1,999	133,200	999.50
2019-08-23	1,915	1,928	1,894	1,906	16,100	953
2019-08-22	1,907	1,944	1,905	1,909	36,300	954.50
2019-08-21	1,907	1,918	1,885	1,911	25,400	955.50
2019-08-20	1,882	1,925	1,880	1,922	63,800	961
2019-08-19	1,854	1,892	1,854	1,885	74,100	942.50
2019-08-16	1,836	1,857	1,831	1,851	19,800	925.50
2019-08-15	1,826	1,835	1,808	1,833	17,600	916.50
2019-08-14	1,840	1,854	1,832	1,854	19,500	927
2019-08-13	1,822	1,831	1,795	1,830	24,900	915
2019-08-09	1,850	1,854	1,836	1,836	14,100	918
2019-08-08	1,846	1,853	1,838	1,846	30,200	923
2019-08-07	1,827	1,845	1,827	1,844	33,100	922
2019-08-06	1,775	1,835	1,765	1,835	53,500	917.50
2019-08-05	1,803	1,822	1,785	1,822	47,300	911
2019-08-02	1,808	1,820	1,774	1,806	61,500	903
2019-08-01	1,790	1,837	1,772	1,828	70,200	914
2019-07-31	1,840	1,842	1,805	1,809	93,800	904.50
2019-07-30	1,840	1,851	1,818	1,846	400,200	923
2019-07-29	1,853	1,868	1,841	1,845	581,400	922.50
2019-07-26	1,873	1,874	1,853	1,862	119,500	931
2019-07-25	1,880	1,884	1,864	1,878	94,000	939
2019-07-24	1,893	1,898	1,880	1,885	44,600	942.50
2019-07-23	1,873	1,908	1,871	1,890	146,700	945
2019-07-22	1,883	1,886	1,865	1,867	125,900	933.50
2019-07-19	1,880	1,896	1,873	1,890	32,300	945
2019-07-18	1,890	1,890	1,871	1,874	63,800	937
2019-07-17	1,887	1,897	1,865	1,895	39,200	947.50
2019-07-16	1,915	1,916	1,879	1,891	52,100	945.50
2019-07-12	1,930	1,931	1,907	1,916	62,700	958
2019-07-11	1,904	1,938	1,904	1,927	66,200	963.50
2019-07-10	1,877	1,898	1,867	1,894	67,100	947
2019-07-09	1,911	1,919	1,874	1,886	114,600	943
2019-07-08	1,928	1,932	1,911	1,912	87,300	956
2019-07-05	1,921	1,949	1,900	1,928	165,600	964
2019-07-04	1,868	1,924	1,868	1,906	91,500	953
2019-07-03	1,825	1,852	1,811	1,850	92,600	925
2019-07-02	1,793	1,824	1,792	1,820	87,000	910
2019-07-01	1,789	1,796	1,781	1,793	45,300	896.50
2019-06-28	1,780	1,780	1,762	1,771	39,300	885.50
2019-06-27	1,780	1,784	1,765	1,776	46,500	888
2019-06-26	1,737	1,766	1,730	1,766	36,400	883
2019-06-25	1,743	1,750	1,725	1,731	25,900	865.50
2019-06-24	1,756	1,756	1,731	1,737	34,200	868.50
2019-06-21	1,739	1,764	1,722	1,764	97,600	882
2019-06-20	1,711	1,737	1,709	1,737	29,400	868.50
2019-06-19	1,690	1,700	1,677	1,700	19,100	850
2019-06-18	1,686	1,701	1,658	1,669	30,900	834.50
2019-06-17	1,697	1,702	1,688	1,690	23,600	845
2019-06-14	1,705	1,713	1,691	1,697	25,300	848.50
2019-06-13	1,721	1,721	1,692	1,692	30,500	846
2019-06-12	1,730	1,740	1,716	1,721	28,300	860.50
2019-06-11	1,730	1,740	1,712	1,729	31,100	864.50
2019-06-10	1,740	1,740	1,719	1,731	23,100	865.50
2019-06-07	1,680	1,720	1,674	1,715	34,000	857.50
2019-06-06	1,673	1,695	1,673	1,684	18,300	842
2019-06-05	1,690	1,699	1,673	1,698	28,200	849
2019-06-04	1,653	1,671	1,646	1,671	35,000	835.50
2019-06-03	1,659	1,664	1,635	1,646	34,400	823
2019-05-31	1,702	1,702	1,681	1,690	32,600	845
2019-05-30	1,721	1,721	1,683	1,702	46,600	851
2019-05-29	1,770	1,770	1,708	1,731	44,700	865.50
2019-05-28	1,737	1,788	1,729	1,788	80,200	894
2019-05-27	1,705	1,735	1,702	1,731	24,900	865.50
2019-05-24	1,685	1,698	1,672	1,697	19,200	848.50
2019-05-23	1,672	1,698	1,670	1,691	21,200	845.50
2019-05-22	1,661	1,673	1,658	1,668	19,000	834
2019-05-21	1,651	1,652	1,638	1,649	43,800	824.50
2019-05-20	1,650	1,660	1,642	1,654	22,700	827
2019-05-17	1,620	1,642	1,602	1,642	24,100	821
2019-05-16	1,603	1,613	1,595	1,602	28,600	801
2019-05-15	1,607	1,609	1,595	1,609	37,300	804.50
2019-05-14	1,590	1,595	1,555	1,595	65,400	797.50
2019-05-13	1,630	1,630	1,601	1,610	46,500	805
2019-05-10	1,625	1,645	1,612	1,630	64,200	815
2019-05-09	1,659	1,659	1,623	1,631	81,100	815.50
2019-05-08	1,695	1,695	1,659	1,668	88,200	834
2019-05-07	1,710	1,725	1,695	1,700	60,000	850
2019-04-26	1,699	1,710	1,679	1,708	162,600	854
2019-04-25	1,751	1,752	1,707	1,707	163,200	853.50
2019-04-24	1,791	1,794	1,740	1,747	83,200	873.50
2019-04-23	1,790	1,800	1,763	1,768	56,700	884
2019-04-22	1,807	1,841	1,794	1,794	38,700	897
2019-04-19	1,831	1,838	1,808	1,816	21,600	908
2019-04-18	1,879	1,881	1,826	1,830	29,500	915
2019-04-17	1,842	1,881	1,842	1,879	32,000	939.50
2019-04-16	1,851	1,868	1,841	1,841	26,000	920.50
2019-04-15	1,839	1,856	1,812	1,852	40,200	926
2019-04-12	1,808	1,832	1,798	1,817	44,800	908.50
2019-04-11	1,805	1,812	1,791	1,800	40,900	900
2019-04-10	1,850	1,850	1,785	1,806	100,100	903
2019-04-09	1,951	1,951	1,859	1,859	89,600	929.50
2019-04-08	1,992	1,992	1,953	1,954	50,500	977
2019-04-05	1,997	2,007	1,979	2,004	37,000	1,002
2019-04-04	1,998	1,998	1,976	1,990	39,800	995
2019-04-03	1,968	1,998	1,960	1,998	20,300	999
2019-04-02	1,999	2,000	1,972	1,981	46,700	990.50
2019-04-01	1,989	1,996	1,976	1,993	28,600	996.50
2019-03-29	1,964	1,988	1,958	1,972	41,900	986
2019-03-28	1,963	1,963	1,925	1,955	39,800	977.50
2019-03-27	1,944	1,959	1,935	1,954	31,500	977
2019-03-26	1,915	1,947	1,908	1,945	54,600	972.50
2019-03-25	1,885	1,896	1,867	1,894	32,800	947
2019-03-22	1,874	1,898	1,862	1,898	29,400	949
2019-03-20	1,885	1,897	1,858	1,874	53,000	937
2019-03-19	1,895	1,897	1,856	1,869	49,100	934.50
2019-03-18	1,875	1,906	1,861	1,895	57,700	947.50
2019-03-15	1,838	1,874	1,823	1,851	54,800	925.50
2019-03-14	1,831	1,878	1,771	1,838	124,500	919
2019-03-13	1,782	1,873	1,781	1,860	110,600	930
2019-03-12	1,753	1,789	1,743	1,781	56,700	890.50
2019-03-11	1,718	1,741	1,718	1,737	28,100	868.50
2019-03-08	1,717	1,731	1,709	1,719	42,000	859.50
2019-03-07	1,752	1,754	1,716	1,734	38,000	867
2019-03-06	1,759	1,764	1,749	1,757	24,300	878.50
2019-03-05	1,750	1,769	1,750	1,759	25,700	879.50
2019-03-04	1,768	1,778	1,746	1,750	36,600	875
2019-03-01	1,775	1,775	1,742	1,768	37,100	884
2019-02-28	1,775	1,781	1,762	1,778	37,900	889
2019-02-27	1,755	1,773	1,742	1,767	39,400	883.50
2019-02-26	1,751	1,760	1,733	1,752	28,000	876
2019-02-25	1,761	1,761	1,734	1,749	23,900	874.50
2019-02-22	1,777	1,777	1,749	1,757	22,900	878.50
2019-02-21	1,770	1,784	1,749	1,777	25,400	888.50
2019-02-20	1,780	1,780	1,753	1,771	25,600	885.50
2019-02-19	1,750	1,773	1,744	1,769	35,300	884.50
2019-02-18	1,725	1,755	1,708	1,752	43,500	876
2019-02-15	1,700	1,718	1,675	1,717	31,300	858.50
2019-02-14	1,675	1,718	1,672	1,710	36,100	855
2019-02-13	1,712	1,715	1,674	1,680	44,900	840
2019-02-12	1,690	1,702	1,663	1,700	46,100	850
2019-02-08	1,685	1,698	1,672	1,693	31,800	846.50
2019-02-07	1,737	1,737	1,687	1,693	37,900	846.50
2019-02-06	1,721	1,746	1,716	1,739	40,100	869.50
2019-02-05	1,702	1,724	1,700	1,721	33,200	860.50
2019-02-04	1,677	1,702	1,655	1,702	38,400	851
2019-02-01	1,697	1,697	1,647	1,656	71,000	828
2019-01-31	1,721	1,721	1,678	1,686	53,100	843
2019-01-30	1,699	1,701	1,684	1,689	27,900	844.50
2019-01-29	1,702	1,719	1,694	1,697	36,200	848.50
2019-01-28	1,720	1,729	1,691	1,715	48,800	857.50
2019-01-25	1,707	1,729	1,699	1,720	29,300	860
2019-01-24	1,674	1,708	1,659	1,707	27,500	853.50
2019-01-23	1,700	1,719	1,652	1,674	84,400	837
2019-01-22	1,761	1,761	1,695	1,703	64,300	851.50
2019-01-21	1,784	1,801	1,755	1,765	50,200	882.50
2019-01-18	1,714	1,762	1,705	1,749	45,900	874.50
2019-01-17	1,712	1,716	1,681	1,704	49,800	852
2019-01-16	1,722	1,738	1,696	1,705	52,300	852.50
2019-01-15	1,710	1,742	1,707	1,730	96,600	865
2019-01-11	1,759	1,775	1,678	1,703	136,000	851.50
2019-01-10	1,788	1,789	1,732	1,750	53,200	875
2019-01-09	1,834	1,835	1,806	1,811	40,100	905.50
2019-01-08	1,829	1,835	1,783	1,800	44,500	900
2019-01-07	1,790	1,823	1,766	1,804	53,900	902
2019-01-04	1,666	1,761	1,650	1,758	83,600	879

分割・併合履歴： [2025-10-30]1株→2株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日

3539 (株)JMホールディングス の時系列データ [2019年度]

3539 (株)JMホールディングスの時系列データ [2019年度]